BiG | O banco que entende os seus valores.

Manchester United PLC Class A (MANU)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	134.089	-1,61%	18,01	17,565	18,01	17,72
27/02/2026	265.724	2,21%	17,44	17,44	18,3045	18,01
26/02/2026	209.578	1,50%	17,62	17,00	17,74	17,62
25/02/2026	434.908	-2,09%	17,6531	16,4006	17,6531	17,36
24/02/2026	206.642	1,90%	17,39	17,29	17,96	17,73
23/02/2026	115.367	-0,69%	17,52	17,13	17,52	17,40
20/02/2026	82.184	-1,02%	17,55	17,2901	17,585	17,52
19/02/2026	67.728	-1,83%	17,90	17,565	18,04	17,70
18/02/2026	231.376	2,10%	17,9269	17,51	18,16	18,03
17/02/2026	95.110	1,26%	17,33	17,33	17,83	17,66
13/02/2026	142.157	1,51%	17,18	17,13	17,85	17,44
12/02/2026	98.009	-2,00%	17,75	17,093	17,75	17,18
11/02/2026	137.541	-1,46%	17,74	17,28	17,78	17,53
10/02/2026	282.654	1,43%	17,5185	17,5185	17,87	17,78
09/02/2026	91.061	3,06%	17,58	17,02	17,58	17,53
06/02/2026	129.374	2,06%	16,99	16,974	17,41	17,01
05/02/2026	155.237	-3,47%	17,2687	16,9175	17,6698	16,99
04/02/2026	105.825	1,15%	17,42	17,052	17,67	17,60
03/02/2026	225.289	-1,25%	17,65	16,93	17,65	17,40
02/02/2026	235.396	-0,45%	17,70	17,57	17,85	17,62
30/01/2026	167.034	-0,39%	17,76	17,5834	17,88	17,70
29/01/2026	262.043	-0,28%	18,00	17,2615	18,00	17,77
28/01/2026	176.358	0,91%	17,9788	17,395	17,9788	17,82
27/01/2026	194.291	0,11%	17,70	17,315	17,81	17,66
26/01/2026	370.816	2,68%	17,3002	17,25	17,99	17,64
23/01/2026	134.841	3,43%	15,5375	15,5375	17,24	17,17
22/01/2026	155.528	0,00%	16,60	16,335	16,705	16,60
21/01/2026	107.003	-1,89%	16,84	16,41	17,00	16,60
20/01/2026	158.448	0,60%	16,94	16,61	16,9799	16,92
16/01/2026	139.503	-0,47%	16,90	16,6601	16,94	16,82
15/01/2026	171.438	1,87%	16,63	16,63	16,945	16,90
14/01/2026	116.066	-0,30%	16,709	16,40	16,725	16,59
13/01/2026	110.960	1,16%	16,45	16,4108	16,7399	16,64
12/01/2026	182.689	-1,20%	16,60	16,175	16,70	16,45
09/01/2026	133.051	1,59%	16,48	16,32	16,78	16,65
08/01/2026	110.499	-1,22%	16,26	16,14	16,49	16,39
07/01/2026	199.129	2,32%	15,915	15,915	16,385	16,34
06/01/2026	160.254	-0,19%	16,02	15,7809	16,05	15,97
05/01/2026	193.400	1,39%	15,817	15,7201	16,015	16,00
02/01/2026	105.793	-0,88%	15,93	15,71	16,03	15,78
31/12/2025	101.896	-0,93%	15,70	15,70	16,16	15,92
30/12/2025	110.813	0,82%	16,02	15,915	16,168	15,915
29/12/2025	102.201	0,50%	16,15	15,71	16,15	15,94
26/12/2025	73.235	-1,00%	16,02	15,79	16,3857	15,86
24/12/2025	57.066	-0,07%	15,7172	15,7172	16,13	16,02
23/12/2025	132.206	0,50%	15,80	15,71	16,03	15,94
22/12/2025	225.196	0,00%	16,00	15,83	16,42	15,86
19/12/2025	137.166	1,80%	15,735	15,51	15,95	15,86
18/12/2025	148.970	1,96%	15,3707	15,26	15,76	15,58
17/12/2025	182.540	0,33%	15,25	15,06	15,46	15,28
16/12/2025	172.087	0,20%	15,50	14,90	15,50	15,23
15/12/2025	190.713	-1,30%	15,5887	15,06	15,5887	15,20
12/12/2025	255.301	-2,41%	15,78	15,30	15,818	15,40
11/12/2025	724.003	2,34%	15,18	14,8575	16,11	15,78
10/12/2025	205.954	-0,13%	15,48	15,16	15,58	15,39
09/12/2025	154.628	-0,96%	15,54	15,27	15,56	15,41
08/12/2025	165.941	-0,70%	15,77	15,41	15,77	15,56
05/12/2025	106.198	-0,19%	15,6669	15,51	15,88	15,67
04/12/2025	161.354	-1,32%	16,035	15,525	16,035	15,70
03/12/2025	188.120	2,45%	15,55	15,36	15,955	15,91
02/12/2025	295.406	-1,65%	16,7258	15,31	16,7258	15,53
01/12/2025	196.058	-0,69%	15,99	15,715	16,11	15,79
28/11/2025	138.279	2,95%	15,70	15,64	16,12	15,90
26/11/2025	218.465	0,84%	15,76	15,42	15,82	15,62
25/11/2025	219.622	1,44%	15,47	15,27	15,98	15,49
24/11/2025	149.509	-1,10%	15,74	15,18	15,74	15,27
21/11/2025	132.666	0,52%	15,3952	15,12	15,55	15,44
20/11/2025	151.546	-1,03%	15,63	15,20	15,63	15,33
19/11/2025	99.060	0,10%	15,60	15,26	15,65	15,49
18/11/2025	123.630	0,91%	15,579	15,20	15,579	15,47
17/11/2025	166.710	-2,33%	15,7078	15,22	15,73	15,32
14/11/2025	147.001	0,71%	15,56	15,40	15,74	15,67
13/11/2025	135.965	-1,55%	15,82	15,55	16,08	15,56
12/11/2025	161.768	-0,38%	16,17	15,72	16,17	15,81
11/11/2025	220.964	-0,25%	15,995	15,64	16,11	15,87
10/11/2025	142.272	1,53%	15,799	15,58	16,005	15,91
07/11/2025	84.395	0,38%	15,65	15,405	15,708	15,67
06/11/2025	103.882	-0,32%	15,90	15,52	15,90	15,62
05/11/2025	193.937	-0,25%	15,74	15,45	16,06	15,68
04/11/2025	135.301	-2,10%	15,99	15,693	16,0968	15,72
03/11/2025	225.213	-3,61%	16,64	15,89	16,64	16,03
31/10/2025	165.182	-3,90%	17,23	16,60	17,474	16,63
30/10/2025	91.579	0,12%	17,40	17,1608	17,59	17,30
29/10/2025	151.763	-3,24%	17,91	17,30	17,91	17,30
28/10/2025	102.447	-2,30%	18,24	17,82	18,33	17,88
27/10/2025	132.869	0,22%	18,30	18,05	18,43	18,24
24/10/2025	62.631	-1,46%	18,47	18,175	18,70	18,20
23/10/2025	143.090	0,44%	18,40	18,04	18,53	18,47
22/10/2025	140.541	-0,92%	18,13	18,13	18,6594	18,39
21/10/2025	219.093	-0,91%	18,74	18,185	18,94	18,56
20/10/2025	803.080	4,52%	18,10	17,80	18,7799	18,73
17/10/2025	331.530	-0,11%	17,80	17,63	18,1893	17,92
16/10/2025	307.938	-1,65%	18,1232	17,70	18,2599	17,94
15/10/2025	594.836	7,81%	17,09	16,8937	18,33	18,24
14/10/2025	268.592	-1,46%	16,78	16,7461	17,295	16,91
13/10/2025	286.806	7,33%	16,30	16,18	17,17	17,13
10/10/2025	348.493	1,50%	15,98	15,83	16,459	15,96
09/10/2025	244.344	2,28%	15,82	15,39	15,885	15,72
08/10/2025	271.139	1,05%	15,21	15,03	15,50	15,37
07/10/2025	124.834	-1,49%	15,47	15,16	15,47	15,21